Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 56.89 | 57.44 | 56.74 | 57.14 | 820,319 | -0.10(-0.18%) |
Aug 28, 2015 | 56.92 | 57.56 | 56.67 | 57.25 | 550,238 | +0.06(+0.10%) |
Aug 27, 2015 | 56.60 | 57.35 | 56.17 | 57.19 | 685,460 | +1.47(+2.64%) |
Aug 26, 2015 | 55.03 | 55.82 | 54.16 | 55.72 | 991,243 | +2.09(+3.90%) |
Aug 25, 2015 | 55.92 | 55.97 | 53.62 | 53.63 | 876,478 | -0.81(-1.50%) |
Aug 24, 2015 | 54.42 | 56.50 | 53.67 | 54.44 | 1,147,325 | -2.58(-4.52%) |
Aug 21, 2015 | 57.55 | 58.06 | 57.01 | 57.02 | 657,019 | -1.22(-2.10%) |
Aug 20, 2015 | 59.38 | 59.60 | 58.24 | 58.24 | 452,135 | -1.83(-3.04%) |
Aug 19, 2015 | 60.64 | 60.85 | 60.03 | 60.07 | 523,094 | -0.70(-1.15%) |
Aug 18, 2015 | 60.99 | 61.55 | 60.71 | 60.77 | 368,978 | -0.23(-0.37%) |
Aug 17, 2015 | 60.64 | 61.46 | 60.07 | 61.00 | 365,515 | -0.02(-0.03%) |
Aug 14, 2015 | 59.87 | 61.03 | 59.82 | 61.02 | 696,607 | +1.33(+2.22%) |
Aug 13, 2015 | 59.78 | 59.96 | 59.26 | 59.69 | 520,003 | +0.09(+0.16%) |
Aug 12, 2015 | 60.15 | 60.20 | 58.51 | 59.60 | 751,798 | -0.91(-1.50%) |
Aug 11, 2015 | 61.10 | 61.28 | 60.05 | 60.50 | 761,440 | -1.18(-1.92%) |
Aug 10, 2015 | 60.98 | 61.71 | 60.72 | 61.69 | 438,631 | +1.44(+2.39%) |
Aug 07, 2015 | 60.15 | 60.64 | 59.73 | 60.25 | 477,083 | +0.04(+0.06%) |
Aug 06, 2015 | 60.79 | 61.01 | 59.90 | 60.21 | 248,659 | -0.47(-0.78%) |
Aug 05, 2015 | 60.68 | 61.20 | 60.13 | 60.68 | 432,707 | +0.16(+0.27%) |
Aug 04, 2015 | 60.37 | 61.05 | 60.33 | 60.52 | 426,813 | +0.25(+0.41%) |
Aug 03, 2015 | 60.40 | 60.66 | 59.82 | 60.28 | 431,099 | -0.16(-0.27%) |
Jul 31, 2015 | 60.61 | 61.07 | 60.20 | 60.44 | 761,358 | -0.15(-0.25%) |
Jul 30, 2015 | 59.84 | 60.59 | 59.84 | 60.59 | 452,968 | +0.63(+1.04%) |
Jul 29, 2015 | 59.40 | 60.09 | 59.22 | 59.96 | 397,480 | +0.73(+1.23%) |
Jul 28, 2015 | 59.60 | 59.66 | 58.89 | 59.23 | 791,603 | +0.11(+0.19%) |
Jul 27, 2015 | 59.55 | 59.65 | 58.91 | 59.12 | 547,773 | -0.98(-1.64%) |
Jul 24, 2015 | 60.25 | 60.60 | 59.91 | 60.10 | 479,060 | -0.18(-0.30%) |
Jul 23, 2015 | 60.87 | 61.19 | 60.23 | 60.28 | 617,147 | -0.58(-0.95%) |
Jul 22, 2015 | 59.85 | 61.27 | 59.84 | 60.86 | 710,646 | +1.04(+1.74%) |
Jul 21, 2015 | 60.30 | 60.85 | 59.69 | 59.82 | 676,745 | -0.45(-0.75%) |
Jul 20, 2015 | 60.27 | 60.66 | 60.00 | 60.27 | 597,687 | +0.09(+0.14%) |
Jul 17, 2015 | 60.02 | 60.47 | 59.55 | 60.19 | 910,662 | -0.26(-0.42%) |
Jul 16, 2015 | 61.14 | 61.48 | 59.94 | 60.44 | 1,339,371 | -0.70(-1.14%) |
Jul 15, 2015 | 61.37 | 61.61 | 60.94 | 61.14 | 789,406 | +0.08(+0.12%) |
Jul 14, 2015 | 60.73 | 61.09 | 60.34 | 61.07 | 754,025 | +0.34(+0.56%) |
Jul 13, 2015 | 60.49 | 60.91 | 60.44 | 60.73 | 722,602 | +0.69(+1.15%) |
Jul 10, 2015 | 59.98 | 60.33 | 59.81 | 60.04 | 721,433 | +0.95(+1.62%) |
Jul 09, 2015 | 59.07 | 59.47 | 58.65 | 59.08 | 1,144,107 | +0.75(+1.28%) |
Jul 08, 2015 | 58.85 | 59.05 | 58.22 | 58.34 | 856,791 | -0.88(-1.48%) |
Jul 07, 2015 | 60.04 | 60.04 | 58.80 | 59.22 | 1,111,208 | -0.79(-1.32%) |
Jul 06, 2015 | 58.72 | 60.05 | 58.72 | 60.01 | 799,916 | -0.07(-0.11%) |
Jul 02, 2015 | 60.66 | 60.08 | 60.08 | 60.08 | 651,829 | -0.59(-0.97%) |
Jul 01, 2015 | 60.38 | 60.74 | 60.09 | 60.66 | 979,597 | +1.09(+1.82%) |
Jun 30, 2015 | 60.30 | 60.44 | 59.27 | 59.58 | 1,571,060 | -0.13(-0.22%) |
Jun 29, 2015 | 59.93 | 60.31 | 59.65 | 59.71 | 895,923 | -1.10(-1.80%) |
Jun 26, 2015 | 60.64 | 60.87 | 60.43 | 60.80 | 767,087 | +0.59(+0.97%) |
Jun 25, 2015 | 60.57 | 60.84 | 60.03 | 60.22 | 636,541 | -0.13(-0.22%) |
Jun 24, 2015 | 60.73 | 60.94 | 60.21 | 60.35 | 572,668 | -0.53(-0.87%) |
Jun 23, 2015 | 60.25 | 60.90 | 59.85 | 60.88 | 667,197 | +0.88(+1.46%) |
Jun 22, 2015 | 59.76 | 60.17 | 59.76 | 60.00 | 852,225 | +0.82(+1.39%) |
Jun 19, 2015 | 60.01 | 60.03 | 59.18 | 59.18 | 1,651,275 | -0.72(-1.20%) |
Jun 18, 2015 | 60.23 | 60.34 | 59.80 | 59.90 | 1,006,338 | -0.11(-0.19%) |
Jun 17, 2015 | 60.69 | 61.07 | 59.81 | 60.01 | 923,609 | -0.47(-0.78%) |
Jun 16, 2015 | 60.47 | 60.97 | 60.31 | 60.48 | 876,379 | +0.20(+0.33%) |
Jun 15, 2015 | 60.06 | 60.56 | 59.68 | 60.28 | 555,777 | -0.20(-0.33%) |
Jun 12, 2015 | 60.63 | 60.69 | 60.15 | 60.48 | 733,748 | -0.38(-0.62%) |
Jun 11, 2015 | 60.77 | 61.09 | 60.48 | 60.86 | 924,393 | +0.11(+0.19%) |
Jun 10, 2015 | 60.36 | 60.90 | 60.03 | 60.75 | 989,945 | +0.69(+1.15%) |
Jun 09, 2015 | 59.36 | 60.25 | 59.06 | 60.06 | 664,083 | +0.83(+1.40%) |
Jun 08, 2015 | 59.26 | 59.83 | 59.15 | 59.23 | 958,643 | -0.24(-0.40%) |
Jun 05, 2015 | 58.93 | 59.47 | 58.82 | 59.46 | 676,281 | +1.05(+1.80%) |
Jun 04, 2015 | 58.47 | 58.87 | 58.16 | 58.41 | 908,852 | -0.18(-0.31%) |
Jun 03, 2015 | 57.89 | 59.05 | 57.69 | 58.59 | 1,208,441 | +0.98(+1.71%) |
Jun 02, 2015 | 57.04 | 57.67 | 56.85 | 57.61 | 762,324 | +0.60(+1.06%) |
Jun 01, 2015 | 57.55 | 57.55 | 56.52 | 57.00 | 630,583 | -0.23(-0.40%) |
May 29, 2015 | 57.79 | 57.86 | 56.84 | 57.23 | 1,468,843 | -0.78(-1.35%) |
May 28, 2015 | 58.28 | 58.29 | 57.83 | 58.02 | 425,539 | -0.27(-0.47%) |
May 27, 2015 | 57.69 | 58.36 | 57.48 | 58.29 | 532,585 | +0.96(+1.68%) |
May 26, 2015 | 57.44 | 57.68 | 56.99 | 57.33 | 506,956 | -0.35(-0.61%) |
May 22, 2015 | 57.77 | 57.68 | 57.68 | 57.68 | 533,757 | -0.23(-0.39%) |
May 21, 2015 | 57.87 | 57.99 | 57.65 | 57.90 | 479,423 | +0.11(+0.20%) |
May 20, 2015 | 58.35 | 58.35 | 57.68 | 57.79 | 439,901 | -0.65(-1.12%) |
May 19, 2015 | 57.47 | 58.55 | 57.47 | 58.44 | 1,183,457 | +0.84(+1.46%) |
May 18, 2015 | 56.78 | 57.64 | 56.78 | 57.60 | 693,308 | +0.82(+1.45%) |
May 15, 2015 | 57.86 | 57.86 | 56.46 | 56.78 | 366,852 | -0.92(-1.59%) |
May 14, 2015 | 57.34 | 57.70 | 56.87 | 57.69 | 572,090 | +0.63(+1.11%) |
May 13, 2015 | 56.71 | 57.16 | 56.40 | 57.06 | 604,763 | +0.52(+0.92%) |
May 12, 2015 | 55.77 | 56.71 | 55.48 | 56.54 | 655,602 | +0.50(+0.89%) |
May 11, 2015 | 56.05 | 56.24 | 55.79 | 56.04 | 437,889 | -0.02(-0.03%) |
May 08, 2015 | 55.29 | 56.44 | 55.22 | 56.06 | 652,083 | +0.84(+1.52%) |
May 07, 2015 | 55.40 | 55.41 | 54.77 | 55.22 | 580,283 | -0.15(-0.27%) |
May 06, 2015 | 55.29 | 55.39 | 54.50 | 55.37 | 763,145 | +0.19(+0.34%) |
May 05, 2015 | 55.06 | 55.78 | 54.96 | 55.18 | 559,041 | -0.04(-0.07%) |
May 04, 2015 | 55.00 | 55.43 | 54.67 | 55.22 | 890,299 | +0.28(+0.52%) |
May 01, 2015 | 55.21 | 55.82 | 54.77 | 54.93 | 402,844 | -0.16(-0.29%) |
Apr 30, 2015 | 55.78 | 56.13 | 54.80 | 55.09 | 942,563 | -0.77(-1.37%) |
Apr 29, 2015 | 55.62 | 56.24 | 55.41 | 55.86 | 378,908 | -0.01(-0.02%) |
Apr 28, 2015 | 55.17 | 56.05 | 54.80 | 55.87 | 456,570 | +0.69(+1.25%) |
Apr 27, 2015 | 55.42 | 56.26 | 55.06 | 55.18 | 685,636 | -0.26(-0.48%) |
Apr 24, 2015 | 56.03 | 56.14 | 55.30 | 55.44 | 324,485 | -0.53(-0.94%) |
Apr 23, 2015 | 55.80 | 56.53 | 55.65 | 55.97 | 681,056 | -0.02(-0.03%) |
Apr 22, 2015 | 55.46 | 56.01 | 55.12 | 55.99 | 543,368 | +0.56(+1.00%) |
Apr 21, 2015 | 55.79 | 56.02 | 55.39 | 55.43 | 515,269 | -0.20(-0.36%) |
Apr 20, 2015 | 55.76 | 56.05 | 55.59 | 55.63 | 855,975 | +0.11(+0.20%) |
Apr 17, 2015 | 55.21 | 55.58 | 55.00 | 55.52 | 1,183,462 | +0.40(+0.72%) |
Apr 16, 2015 | 54.54 | 55.40 | 53.72 | 55.12 | 846,688 | +1.11(+2.06%) |
Apr 15, 2015 | 53.91 | 54.43 | 53.67 | 54.01 | 699,869 | +0.15(+0.28%) |
Apr 14, 2015 | 53.92 | 53.99 | 53.42 | 53.86 | 416,596 | -0.05(-0.09%) |
Apr 13, 2015 | 53.71 | 54.01 | 53.61 | 53.91 | 324,390 | +0.17(+0.32%) |
Apr 10, 2015 | 54.00 | 54.13 | 53.48 | 53.74 | 520,945 | -0.30(-0.56%) |
Apr 09, 2015 | 53.74 | 54.11 | 53.60 | 54.04 | 859,327 | +0.28(+0.53%) |
Apr 08, 2015 | 53.74 | 54.04 | 53.55 | 53.76 | 460,772 | +0.04(+0.07%) |
Apr 07, 2015 | 53.53 | 54.02 | 53.53 | 53.72 | 410,273 | +0.01(+0.02%) |
Apr 06, 2015 | 53.74 | 54.09 | 53.23 | 53.71 | 488,008 | -0.17(-0.31%) |
Apr 02, 2015 | 53.36 | 53.88 | 53.88 | 53.88 | 640,033 | +0.38(+0.70%) |
Apr 01, 2015 | 53.97 | 54.00 | 53.00 | 53.50 | 781,724 | -0.32(-0.60%) |
Mar 31, 2015 | 53.69 | 54.23 | 53.69 | 53.82 | 693,517 | -0.25(-0.47%) |
Mar 30, 2015 | 53.66 | 54.38 | 53.66 | 54.08 | 345,255 | +0.76(+1.43%) |
Mar 27, 2015 | 53.39 | 53.46 | 52.92 | 53.31 | 568,479 | -0.18(-0.34%) |
Mar 26, 2015 | 53.09 | 53.68 | 52.69 | 53.49 | 711,995 | +0.32(+0.60%) |
Mar 25, 2015 | 54.05 | 54.09 | 53.17 | 53.17 | 1,159,762 | -0.84(-1.55%) |
Mar 24, 2015 | 54.16 | 54.29 | 53.91 | 54.01 | 721,223 | -0.16(-0.30%) |
Mar 23, 2015 | 54.27 | 54.49 | 54.08 | 54.17 | 1,141,350 | -0.08(-0.14%) |
Mar 20, 2015 | 54.22 | 54.37 | 53.94 | 54.25 | 1,155,843 | +0.47(+0.88%) |
Mar 19, 2015 | 53.74 | 53.86 | 53.18 | 53.78 | 1,091,598 | -0.19(-0.35%) |
Mar 18, 2015 | 54.08 | 54.36 | 53.36 | 53.96 | 1,130,512 | -0.18(-0.33%) |
Mar 17, 2015 | 53.82 | 54.14 | 53.50 | 54.14 | 1,355,945 | +0.11(+0.21%) |
Mar 16, 2015 | 53.55 | 54.30 | 53.54 | 54.03 | 1,258,271 | +0.25(+0.47%) |
Mar 13, 2015 | 54.38 | 54.42 | 52.63 | 53.78 | 5,323,194 | -2.48(-4.41%) |
Mar 12, 2015 | 55.44 | 56.36 | 55.25 | 56.25 | 481,628 | +1.14(+2.07%) |
Mar 11, 2015 | 54.31 | 55.16 | 54.15 | 55.11 | 413,666 | +0.88(+1.62%) |
Mar 10, 2015 | 54.32 | 54.51 | 53.84 | 54.24 | 497,752 | -0.42(-0.78%) |
Mar 09, 2015 | 54.75 | 55.12 | 54.44 | 54.66 | 698,080 | +0.08(+0.14%) |
Mar 06, 2015 | 55.02 | 55.72 | 54.44 | 54.59 | 979,022 | +0.19(+0.35%) |
Mar 05, 2015 | 54.04 | 54.60 | 53.83 | 54.40 | 521,945 | +0.35(+0.65%) |
Mar 04, 2015 | 54.08 | 54.40 | 53.69 | 54.05 | 507,354 | -0.12(-0.23%) |
Mar 03, 2015 | 53.94 | 54.24 | 53.78 | 54.17 | 564,227 | +0.00(+0.00%) |
Mar 02, 2015 | 53.74 | 54.26 | 53.17 | 54.17 | 517,896 | +0.43(+0.81%) |
Feb 27, 2015 | 53.61 | 54.07 | 53.56 | 53.74 | 659,633 | -0.03(-0.05%) |
Feb 26, 2015 | 53.28 | 53.86 | 53.07 | 53.77 | 471,024 | +0.47(+0.88%) |
Feb 25, 2015 | 52.99 | 53.34 | 52.92 | 53.29 | 295,526 | +0.30(+0.57%) |
Feb 24, 2015 | 53.31 | 53.65 | 52.78 | 52.99 | 419,931 | -0.35(-0.65%) |
Feb 23, 2015 | 53.14 | 53.37 | 52.77 | 53.34 | 488,969 | -0.05(-0.09%) |
Feb 20, 2015 | 52.79 | 53.43 | 52.19 | 53.39 | 392,350 | +0.70(+1.32%) |
Feb 19, 2015 | 52.49 | 52.91 | 51.75 | 52.69 | 309,812 | +0.09(+0.18%) |
Feb 18, 2015 | 53.14 | 53.27 | 52.24 | 52.60 | 547,273 | -0.66(-1.24%) |
Feb 17, 2015 | 53.07 | 53.30 | 52.61 | 53.26 | 607,640 | +0.08(+0.14%) |
Feb 13, 2015 | 53.53 | 53.18 | 53.18 | 53.18 | 587,952 | -0.36(-0.67%) |
Feb 12, 2015 | 52.78 | 53.62 | 52.50 | 53.54 | 452,060 | +1.05(+1.99%) |
Feb 11, 2015 | 52.46 | 52.56 | 52.08 | 52.49 | 663,307 | -0.13(-0.25%) |
Feb 10, 2015 | 52.40 | 52.72 | 52.00 | 52.62 | 973,682 | +0.44(+0.85%) |
Feb 09, 2015 | 51.84 | 52.48 | 51.64 | 52.18 | 1,148,359 | +0.11(+0.22%) |
Feb 06, 2015 | 52.21 | 53.60 | 51.85 | 52.07 | 1,700,415 | +0.58(+1.12%) |
Feb 05, 2015 | 49.91 | 52.05 | 49.91 | 51.49 | 2,110,063 | +1.97(+3.98%) |
Feb 04, 2015 | 49.80 | 50.22 | 49.52 | 49.52 | 473,498 | -0.30(-0.61%) |
Feb 03, 2015 | 49.17 | 50.20 | 49.17 | 49.83 | 675,162 | +0.77(+1.58%) |
Feb 02, 2015 | 48.04 | 49.11 | 48.04 | 49.05 | 711,856 | +1.05(+2.18%) |
Jan 30, 2015 | 48.08 | 48.51 | 47.77 | 48.01 | 667,877 | -0.38(-0.78%) |
Jan 29, 2015 | 47.37 | 48.51 | 47.34 | 48.38 | 665,500 | +0.99(+2.09%) |
Jan 28, 2015 | 48.86 | 49.14 | 47.38 | 47.39 | 492,302 | -1.19(-2.45%) |
Jan 27, 2015 | 48.16 | 49.04 | 48.02 | 48.58 | 831,954 | +0.00(+0.00%) |
Jan 26, 2015 | 47.81 | 48.70 | 47.43 | 48.58 | 616,567 | +0.43(+0.90%) |
Jan 23, 2015 | 48.40 | 48.60 | 47.82 | 48.15 | 726,121 | -0.65(-1.33%) |
Jan 22, 2015 | 46.76 | 48.83 | 46.76 | 48.80 | 1,599,329 | +2.88(+6.27%) |
Jan 21, 2015 | 45.22 | 46.04 | 45.19 | 45.92 | 850,564 | +0.70(+1.54%) |
Jan 20, 2015 | 45.60 | 45.70 | 44.62 | 45.22 | 1,185,058 | -0.28(-0.62%) |
Jan 16, 2015 | 44.80 | 45.70 | 44.80 | 45.51 | 984,005 | +0.73(+1.64%) |
Jan 15, 2015 | 45.83 | 45.98 | 44.38 | 44.77 | 2,055,842 | -0.13(-0.29%) |
Jan 14, 2015 | 44.74 | 45.00 | 43.91 | 44.90 | 1,169,304 | -0.57(-1.26%) |
Jan 13, 2015 | 45.10 | 46.54 | 44.98 | 45.48 | 1,011,036 | -0.67(-1.45%) |
Jan 12, 2015 | 46.77 | 46.84 | 45.92 | 46.15 | 370,089 | -0.61(-1.31%) |
Jan 09, 2015 | 47.66 | 47.66 | 46.69 | 46.76 | 672,723 | -0.85(-1.78%) |
Jan 08, 2015 | 46.94 | 47.62 | 46.86 | 47.60 | 433,898 | +0.89(+1.91%) |
Jan 07, 2015 | 46.68 | 46.85 | 46.27 | 46.71 | 752,512 | +0.49(+1.06%) |
Jan 06, 2015 | 47.24 | 47.57 | 45.57 | 46.22 | 1,071,510 | -1.30(-2.73%) |
Jan 05, 2015 | 48.65 | 48.93 | 47.49 | 47.52 | 650,760 | -1.47(-2.99%) |
Jan 02, 2015 | 49.26 | 49.35 | 48.04 | 48.98 | 626,740 | -0.02(-0.04%) |
Dec 31, 2014 | 49.83 | 49.00 | 49.00 | 49.00 | 431,180 | -0.62(-1.25%) |
Dec 30, 2014 | 49.65 | 49.83 | 49.36 | 49.62 | 459,876 | -0.08(-0.15%) |
Dec 29, 2014 | 49.36 | 49.89 | 49.15 | 49.70 | 551,623 | +0.34(+0.69%) |
Dec 26, 2014 | 49.53 | 49.71 | 49.27 | 49.36 | 206,686 | -0.09(-0.19%) |
Dec 24, 2014 | 49.74 | 49.45 | 49.45 | 49.45 | 452,878 | -0.29(-0.59%) |
Dec 23, 2014 | 49.30 | 49.82 | 49.19 | 49.75 | 533,257 | +0.55(+1.13%) |
Dec 22, 2014 | 49.03 | 49.30 | 48.45 | 49.19 | 518,885 | +0.16(+0.33%) |
Dec 19, 2014 | 48.83 | 49.28 | 48.56 | 49.03 | 984,056 | +0.22(+0.44%) |
Dec 18, 2014 | 48.48 | 48.89 | 48.00 | 48.82 | 818,286 | +0.75(+1.56%) |
Dec 17, 2014 | 47.34 | 48.20 | 47.08 | 48.06 | 732,978 | +0.73(+1.55%) |
Dec 16, 2014 | 47.14 | 48.05 | 47.01 | 47.33 | 711,233 | -0.20(-0.42%) |
Dec 15, 2014 | 47.36 | 48.01 | 47.18 | 47.53 | 1,516,683 | +0.32(+0.68%) |
Dec 12, 2014 | 47.53 | 47.91 | 47.18 | 47.21 | 588,433 | -0.74(-1.55%) |
Dec 11, 2014 | 47.90 | 48.50 | 47.82 | 47.95 | 364,453 | +0.28(+0.59%) |
Dec 10, 2014 | 48.80 | 49.10 | 47.57 | 47.67 | 757,756 | -1.47(-2.99%) |
Dec 09, 2014 | 48.29 | 49.24 | 48.11 | 49.14 | 538,462 | +0.24(+0.50%) |
Dec 08, 2014 | 48.70 | 49.30 | 48.43 | 48.89 | 841,854 | +0.18(+0.37%) |
Dec 05, 2014 | 48.51 | 49.22 | 48.34 | 48.71 | 671,293 | +0.47(+0.97%) |
Dec 04, 2014 | 48.26 | 48.40 | 47.96 | 48.24 | 336,142 | -0.01(-0.02%) |
Dec 03, 2014 | 47.30 | 48.42 | 47.30 | 48.25 | 652,932 | +0.48(+1.00%) |
Dec 02, 2014 | 47.47 | 48.14 | 47.37 | 47.77 | 745,714 | +0.42(+0.89%) |
Dec 01, 2014 | 48.24 | 48.24 | 47.33 | 47.35 | 808,619 | -1.10(-2.27%) |
Nov 28, 2014 | 49.46 | 49.46 | 48.35 | 48.45 | 297,346 | -1.01(-2.03%) |
Nov 26, 2014 | 48.79 | 49.45 | 49.45 | 49.45 | 726,753 | +0.74(+1.52%) |
Nov 25, 2014 | 48.35 | 48.74 | 48.33 | 48.71 | 884,690 | +0.32(+0.66%) |
Nov 24, 2014 | 48.37 | 48.68 | 48.22 | 48.39 | 555,538 | +0.32(+0.66%) |
Nov 21, 2014 | 48.60 | 48.91 | 47.97 | 48.07 | 460,990 | -0.19(-0.39%) |
Nov 20, 2014 | 47.47 | 48.34 | 47.47 | 48.26 | 557,975 | -0.20(-0.41%) |
Nov 19, 2014 | 48.62 | 48.68 | 48.12 | 48.46 | 459,042 | +0.09(+0.19%) |
Nov 18, 2014 | 48.51 | 48.70 | 48.24 | 48.36 | 432,476 | -0.06(-0.12%) |
Nov 17, 2014 | 48.33 | 48.52 | 48.05 | 48.42 | 445,070 | -0.01(-0.02%) |
Nov 14, 2014 | 48.53 | 48.93 | 48.26 | 48.43 | 704,742 | -0.12(-0.25%) |
Nov 13, 2014 | 49.00 | 49.00 | 48.38 | 48.55 | 739,468 | -0.47(-0.96%) |
Nov 12, 2014 | 48.30 | 49.10 | 48.27 | 49.02 | 738,803 | +0.46(+0.95%) |
Nov 11, 2014 | 48.36 | 48.60 | 48.29 | 48.56 | 683,197 | +0.05(+0.10%) |
Nov 10, 2014 | 48.39 | 48.74 | 48.31 | 48.51 | 342,262 | +0.05(+0.10%) |
Nov 07, 2014 | 48.68 | 48.97 | 48.25 | 48.47 | 969,778 | -0.22(-0.44%) |
Nov 06, 2014 | 47.96 | 48.71 | 47.88 | 48.68 | 1,059,248 | +0.63(+1.31%) |
Nov 05, 2014 | 47.83 | 48.18 | 47.60 | 48.05 | 637,405 | +0.39(+0.83%) |
Nov 04, 2014 | 47.49 | 47.70 | 47.24 | 47.66 | 567,664 | +0.09(+0.20%) |
Nov 03, 2014 | 47.83 | 47.94 | 47.33 | 47.57 | 943,136 | -0.32(-0.67%) |
Oct 31, 2014 | 46.63 | 47.91 | 46.62 | 47.88 | 1,704,409 | +1.68(+3.64%) |
Oct 30, 2014 | 45.66 | 46.41 | 45.59 | 46.20 | 604,457 | +0.27(+0.59%) |
Oct 29, 2014 | 45.49 | 46.07 | 45.28 | 45.93 | 911,051 | +0.37(+0.80%) |
Oct 28, 2014 | 44.84 | 45.63 | 44.69 | 45.56 | 715,597 | +0.71(+1.59%) |
Oct 27, 2014 | 44.53 | 44.89 | 44.60 | 44.85 | 599,707 | +0.24(+0.55%) |
Oct 24, 2014 | 44.30 | 44.66 | 44.18 | 44.60 | 662,724 | +0.47(+1.06%) |
Oct 23, 2014 | 44.36 | 44.41 | 43.60 | 44.14 | 1,729,551 | +0.19(+0.43%) |
Oct 22, 2014 | 44.37 | 44.67 | 43.90 | 43.95 | 1,268,334 | -0.59(-1.33%) |
Oct 21, 2014 | 43.76 | 44.74 | 43.76 | 44.54 | 1,868,604 | +1.05(+2.41%) |
Oct 20, 2014 | 44.01 | 44.08 | 43.31 | 43.49 | 1,736,768 | -0.75(-1.70%) |
Oct 17, 2014 | 44.62 | 44.64 | 43.88 | 44.24 | 2,038,856 | -0.17(-0.38%) |
Oct 16, 2014 | 41.77 | 44.62 | 41.77 | 44.41 | 4,150,492 | +0.95(+2.18%) |
Oct 15, 2014 | 43.76 | 44.15 | 42.87 | 43.46 | 2,426,160 | -0.67(-1.53%) |
Oct 14, 2014 | 44.21 | 44.62 | 43.84 | 44.14 | 1,358,596 | -0.06(-0.13%) |
Oct 13, 2014 | 44.69 | 44.88 | 44.14 | 44.19 | 1,596,150 | -0.36(-0.80%) |
Oct 10, 2014 | 45.27 | 45.54 | 44.53 | 44.55 | 1,047,079 | -0.77(-1.70%) |
Oct 09, 2014 | 46.23 | 46.23 | 45.16 | 45.32 | 1,307,128 | -0.79(-1.71%) |
Oct 08, 2014 | 45.47 | 46.16 | 45.23 | 46.10 | 935,535 | +0.64(+1.40%) |
Oct 07, 2014 | 46.16 | 46.38 | 45.46 | 45.47 | 733,667 | -0.82(-1.78%) |
Oct 06, 2014 | 46.64 | 46.76 | 46.14 | 46.29 | 673,328 | -0.26(-0.56%) |
Oct 03, 2014 | 46.32 | 46.84 | 46.26 | 46.55 | 960,999 | +0.42(+0.91%) |
Oct 02, 2014 | 46.07 | 46.27 | 45.37 | 46.13 | 1,126,035 | -0.04(-0.08%) |
Oct 01, 2014 | 46.62 | 46.69 | 45.94 | 46.17 | 1,255,797 | -0.12(-0.26%) |
Sep 30, 2014 | 46.50 | 46.68 | 46.27 | 46.29 | 909,862 | -0.19(-0.40%) |
Sep 29, 2014 | 46.07 | 46.54 | 45.95 | 46.48 | 1,076,816 | +0.07(+0.14%) |
Sep 26, 2014 | 45.61 | 46.87 | 45.47 | 46.41 | 2,051,236 | +1.28(+2.85%) |
Sep 25, 2014 | 45.42 | 45.58 | 45.07 | 45.13 | 1,359,117 | -0.02(-0.04%) |
Sep 24, 2014 | 44.69 | 45.20 | 44.64 | 45.15 | 1,069,460 | +0.53(+1.20%) |
Sep 23, 2014 | 45.05 | 45.17 | 44.61 | 44.61 | 780,884 | -0.17(-0.38%) |
Sep 22, 2014 | 45.07 | 45.12 | 44.61 | 44.78 | 831,143 | -0.43(-0.95%) |
Sep 19, 2014 | 45.67 | 45.90 | 45.07 | 45.21 | 1,209,740 | -0.35(-0.76%) |
Sep 18, 2014 | 45.32 | 45.66 | 45.18 | 45.56 | 980,242 | +0.25(+0.56%) |
Sep 17, 2014 | 45.09 | 45.65 | 45.09 | 45.31 | 815,691 | +0.38(+0.86%) |
Sep 16, 2014 | 45.30 | 45.30 | 44.74 | 44.92 | 1,523,721 | -0.37(-0.81%) |
Sep 15, 2014 | 45.71 | 45.75 | 44.99 | 45.29 | 1,401,680 | -0.52(-1.15%) |
Sep 12, 2014 | 45.93 | 46.40 | 45.50 | 45.81 | 1,105,923 | -0.10(-0.22%) |
Sep 11, 2014 | 45.54 | 46.02 | 45.40 | 45.92 | 801,607 | +0.12(+0.27%) |
Sep 10, 2014 | 45.99 | 46.45 | 45.69 | 45.79 | 961,969 | -0.06(-0.12%) |
Sep 09, 2014 | 46.24 | 46.29 | 45.76 | 45.85 | 1,055,761 | -0.55(-1.19%) |
Sep 08, 2014 | 46.46 | 46.56 | 46.11 | 46.40 | 404,571 | -0.09(-0.20%) |
Sep 05, 2014 | 46.20 | 46.67 | 45.83 | 46.50 | 863,285 | +0.31(+0.67%) |
Sep 04, 2014 | 45.79 | 46.22 | 45.78 | 46.19 | 1,193,805 | +0.44(+0.96%) |
Sep 03, 2014 | 45.94 | 46.03 | 45.55 | 45.75 | 925,656 | -0.10(-0.22%) |